Xtrackers (OP: DXMEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2023 | 87.05 | 0 | +0.51(+0.59%) | |||
| Apr 27, 2023 | 86.54 | 86.54 | 86.54 | 86.54 | 3,701 | -0.32(-0.37%) |
| Apr 21, 2023 | 86.86 | 0 | +9.52(+12.31%) | |||
| Mar 15, 2023 | 77.34 | 0 | -3.51(-4.34%) | |||
| Mar 14, 2023 | 80.85 | 80.85 | 80.85 | 80.85 | 671 | -1.03(-1.26%) |
| Feb 27, 2023 | 81.88 | 0 | +1.17(+1.45%) | |||
| Feb 24, 2023 | 80.71 | 80.71 | 80.71 | 80.71 | 2,406 | -1.84(-2.23%) |
| Feb 21, 2023 | 82.55 | 0 | +0.27(+0.33%) | |||
| Feb 17, 2023 | 82.36 | 82.36 | 82.28 | 82.28 | 1,523 | -0.70(-0.85%) |
| Feb 15, 2023 | 82.98 | 4,971 | +0.61(+0.74%) | |||
| Feb 01, 2023 | 82.37 | 0 | -0.21(-0.26%) | |||
| Jan 27, 2023 | 82.58 | 0 | +0.88(+1.08%) | |||
| Jan 25, 2023 | 81.70 | 0 | -1.15(-1.39%) | |||
| Jan 18, 2023 | 82.85 | 0 | +2.97(+3.72%) | |||
| Jan 10, 2023 | 79.88 | 0 | +4.06(+5.35%) | |||
| Dec 28, 2022 | 75.82 | 0 | -1.74(-2.24%) | |||
| Dec 01, 2022 | 77.56 | 79 | +3.97(+5.40%) | |||
| Nov 17, 2022 | 73.59 | 0 | -0.89(-1.19%) | |||
| Nov 16, 2022 | 74.47 | 74.47 | 74.47 | 74.47 | 135 | +4.27(+6.08%) |
| Nov 09, 2022 | 70.21 | 5 | +1.76(+2.57%) | |||
| Oct 27, 2022 | 68.44 | 0 | +3.72(+5.75%) | |||
| Oct 21, 2022 | 64.72 | 0 | -0.98(-1.50%) | |||
| Oct 18, 2022 | 65.71 | 0 | +2.78(+4.41%) | |||
| Sep 27, 2022 | 62.93 | 0 | -4.02(-6.01%) | |||
| Sep 21, 2022 | 66.95 | 0 | -0.55(-0.81%) | |||
| Sep 20, 2022 | 67.18 | 67.50 | 66.99 | 67.50 | 10,571 | -0.63(-0.93%) |
| Sep 16, 2022 | 68.13 | 262 | -0.97(-1.40%) | |||
| Sep 15, 2022 | 69.00 | 69.50 | 69.00 | 69.10 | 9,352 | -0.92(-1.32%) |
| Sep 09, 2022 | 70.02 | 56 | +1.68(+2.46%) | |||
| Sep 08, 2022 | 68.35 | 68.40 | 68.35 | 68.35 | 783 | +0.05(+0.07%) |
| Sep 07, 2022 | 68.02 | 68.30 | 68.01 | 68.30 | 8,665 | +0.18(+0.27%) |
| Sep 06, 2022 | 68.18 | 68.18 | 67.90 | 68.12 | 1,035 | -1.10(-1.59%) |
| Sep 02, 2022 | 69.24 | 69.24 | 69.22 | 69.22 | 2,014 | +2.10(+3.13%) |
| Sep 01, 2022 | 67.10 | 67.35 | 67.10 | 67.12 | 1,053 | -2.44(-3.51%) |
| Aug 31, 2022 | 69.40 | 69.68 | 69.33 | 69.56 | 13,375 | -0.21(-0.30%) |
| Aug 30, 2022 | 69.65 | 70.33 | 69.65 | 69.77 | 817 | -2.43(-3.37%) |
| Aug 25, 2022 | 72.20 | 0 | -2.80(-3.73%) | |||
| Aug 11, 2022 | 75.00 | 0 | +0.98(+1.33%) | |||
| Jul 29, 2022 | 74.02 | 0 | +1.64(+2.27%) | |||
| Jul 28, 2022 | 72.59 | 72.59 | 72.37 | 72.37 | 348 | +0.67(+0.94%) |
| Jul 26, 2022 | 71.70 | 0 | +2.43(+3.50%) | |||
| Jul 12, 2022 | 69.27 | 0 | -0.74(-1.06%) | |||
| Jul 07, 2022 | 70.02 | 0 | -0.33(-0.48%) | |||
| Jun 22, 2022 | 70.35 | 0 | -0.90(-1.26%) | |||
| Jun 15, 2022 | 71.25 | 0 | -6.66(-8.55%) | |||
| Jun 07, 2022 | 77.91 | 0 | +0.51(+0.66%) | |||
| May 26, 2022 | 77.40 | 0 | +0.99(+1.29%) | |||
| May 23, 2022 | 76.41 | 0 | +2.55(+3.46%) | |||
| May 11, 2022 | 73.86 | 0 | -2.60(-3.40%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.